Free Trial
→ Trump’s Great Society (From Porter & Company) (Ad) Buy LZM Stock  Free LZM Stock Alerts

Lifezone Metals (LZM) Stock Chart & Stock Price History

Lifezone Metals logo
$4.54 +0.04 (+0.80%)
Closing price 03/27/2025 03:59 PM Eastern
Extended Trading
$4.53 -0.01 (-0.13%)
As of 03/27/2025 04:24 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

Lifezone Metals Stock Price Performance

5 Day
Performance
+4.28%
1 Month
Performance
-15.84%
3 Month
Performance
-34.73%
6 Month
Performance
-35.48%
Year-To-Date
Performance
-34.73%
1 Year
Performance
-40.94%
Receive LZM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Lifezone Metals and its competitors with MarketBeat's FREE daily newsletter.

LZM Stock Chart for Friday, March, 28, 2025

LZM Chart by TradingView
Remove Ads

Lifezone Metals Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/27/2025$4.53$4.54
+0.20%		$4.65$4.45129,253 shs$355.03 million
03/26/2025$4.54$4.53
-0.29%		$4.63$4.50111,282 shs$354.33 million
03/25/2025$4.71$4.54
-3.51%		$4.74$4.4781,970 shs$355.35 million
03/24/2025$4.35$4.71
+8.16%		$4.77$4.45107,593 shs$368.26 million
03/21/2025$4.49$4.35
-3.03%		$4.43$4.23195,800 shs$340.47 million
03/20/2025$4.58$4.49
-2.14%		$4.60$4.4461,311 shs$351.12 million
03/19/2025$4.69$4.58
-2.26%		$4.66$4.4835,571 shs$358.79 million
03/18/2025$4.60$4.69
+1.96%		$4.84$4.52117,736 shs$367.09 million
03/17/2025$4.49$4.60
+2.54%		$4.69$4.4099,909 shs$360.04 million
03/14/2025$4.44$4.49
+1.15%		$4.53$4.26122,024 shs$351.12 million
03/13/2025$4.61$4.44
-3.71%		$4.61$4.32100,166 shs$347.13 million
03/12/2025$4.65$4.61
-0.84%		$4.77$4.5847,781 shs$360.51 million
03/11/2025$4.44$4.65
+4.62%		$4.69$4.45112,477 shs$363.56 million
03/10/2025$4.47$4.44
-0.56%		$4.49$4.3877,468 shs$347.52 million
03/07/2025$4.56$4.47
-2.17%		$4.53$4.2078,666 shs$349.48 million
03/06/2025$4.89$4.56
-6.57%		$4.82$4.5084,340 shs$357.22 million
03/05/2025$4.94$4.89
-1.01%		$4.98$4.78138,288 shs$382.35 million
03/04/2025$5.09$4.94
-3.05%		$5.05$4.74134,330 shs$386.26 million
03/03/2025$5.39$5.09
-5.57%		$5.40$4.95201,457 shs$398.39 million
02/28/2025$5.37$5.39
+0.37%		$5.46$5.22170,278 shs$421.88 million
02/27/2025$5.37$5.37$5.40$5.25129,031 shs$420.31 million
Related Companies

This page (NYSE:LZM) was last updated on 3/28/2025 by MarketBeat.com Staff
From Our Partners
A $6.9 Trillion Cash Tsunami Is Coming – Move Your Money NOW
Expert: "Prepare For the Mother of All Melt-Ups" In the wake of Wall Street volatility, stock-picking legen...
Stansberry Research | Sponsored
Elon Warns: Exec Order 14024 Targets Dollar
Executive Order 14024 is paving the way for irreversible damage to the dollar's value—threatening your wealth,...
Priority Gold | Sponsored
Warning: “DOGE Collapse” imminent
Elon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...
Altimetry | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
AI Boom Takes a Shocking Turn…
A potentially historic moment for retirement Let's make the most of this market together.
Crypto 101 Media | Sponsored
Elon Musk is helping print “new gold”
MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...
True Market Insiders | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
Most gold “analysts” aren’t really gold analysts… [watch out]
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored